Global Mofy Metaverse Limited - Ordinary Shares (NQ: GMM )

0.8680 +0.0040 (+0.46%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.8800 0.8904 0.8500 0.8680 65,519 +0.00(+0.46%)
Jun 21, 2024 0.8600 0.8970 0.8600 0.8640 43,260 +0.00(+0.45%)
Jun 20, 2024 0.8800 0.8999 0.8520 0.8601 84,192 -0.04(-3.95%)
Jun 18, 2024 0.8900 0.9100 0.8700 0.8955 137,882 -0.01(-1.06%)
Jun 17, 2024 0.9400 0.9400 0.8900 0.9051 106,795 -0.03(-3.20%)
Jun 14, 2024 0.8740 0.9351 0.8740 0.9350 155,410 +0.04(+3.90%)
Jun 13, 2024 0.8700 0.9100 0.8700 0.8999 100,863 +0.02(+2.25%)
Jun 12, 2024 0.9000 0.9003 0.8801 0.8801 69,814 -0.01(-1.11%)
Jun 11, 2024 0.9100 0.9100 0.8800 0.8900 88,961 -0.03(-3.16%)
Jun 10, 2024 0.8929 0.9252 0.8929 0.9190 80,281 +0.03(+3.26%)
Jun 07, 2024 0.9100 0.9349 0.8713 0.8900 79,283 -0.02(-2.20%)
Jun 06, 2024 0.9500 0.9500 0.8999 0.9100 174,539 -0.02(-2.15%)
Jun 05, 2024 0.9400 0.9600 0.9100 0.9300 141,242 -0.01(-1.06%)
Jun 04, 2024 0.9500 0.9650 0.9100 0.9400 69,373 +0.01(+1.41%)
Jun 03, 2024 0.9900 1.010 0.9070 0.9269 152,260 -0.07(-7.31%)
May 31, 2024 0.9001 1.010 0.9001 1.000 383,127 +0.08(+8.71%)
May 30, 2024 0.8800 0.9200 0.8810 0.9199 74,957 +0.01(+1.65%)
May 29, 2024 0.8900 0.9250 0.8810 0.9050 160,316 +0.01(+1.17%)
May 28, 2024 0.8900 0.9000 0.8700 0.8945 87,098 +0.03(+4.00%)
May 24, 2024 0.9000 0.9000 0.8511 0.8601 223,813 -0.02(-2.39%)
May 23, 2024 0.9300 0.9300 0.8800 0.8812 144,392 -0.03(-3.41%)
May 22, 2024 0.8800 0.9217 0.8800 0.9123 114,239 +0.02(+2.22%)
May 21, 2024 0.9100 0.9399 0.8823 0.8925 196,540 -0.04(-4.03%)
May 20, 2024 0.9320 0.9500 0.9158 0.9300 165,282 -0.02(-2.13%)
May 17, 2024 0.9416 0.9872 0.9265 0.9502 280,768 +0.02(+2.16%)
May 16, 2024 0.9500 0.9500 0.9000 0.9301 281,676 +0.00(+0.01%)
May 15, 2024 0.9200 0.9600 0.8700 0.9300 327,768 +0.00(+0.11%)
May 14, 2024 0.9600 0.9800 0.9101 0.9290 320,856 -0.04(-4.41%)
May 13, 2024 1.000 0.9988 0.9477 0.9719 280,440 +0.00(+0.20%)
May 10, 2024 0.9800 1.000 0.9515 0.9700 122,058 -0.00(-0.11%)
May 09, 2024 1.010 1.010 0.9700 0.9711 127,674 -0.01(-0.91%)
May 08, 2024 1.040 1.050 0.9722 0.9800 220,290 -0.08(-7.55%)
May 07, 2024 1.000 1.060 0.9400 1.060 349,441 +0.05(+4.95%)
May 06, 2024 1.130 1.169 1.010 1.010 687,116 -0.12(-10.62%)
May 03, 2024 1.120 1.170 1.080 1.130 558,319 -0.04(-3.42%)
May 02, 2024 1.240 1.330 1.110 1.170 1,584,703 -0.13(-10.00%)
May 01, 2024 1.190 1.440 1.129 1.300 3,168,106 -0.18(-12.16%)
Apr 30, 2024 1.510 1.880 1.320 1.480 80,293,584 +0.55(+59.09%)
Apr 29, 2024 0.8900 0.9587 0.8800 0.9303 351,083 +0.05(+5.73%)
Apr 26, 2024 0.8781 0.9197 0.8512 0.8799 32,681 -0.00(-0.01%)
Apr 25, 2024 0.8800 0.9449 0.8507 0.8800 145,176 +0.01(+1.03%)
Apr 24, 2024 0.8500 0.8890 0.8500 0.8710 104,002 +0.00(+0.11%)
Apr 23, 2024 0.8860 0.9500 0.8500 0.8700 192,271 -0.05(-5.33%)
Apr 22, 2024 0.8358 0.9200 0.8358 0.9190 140,216 +0.03(+3.34%)
Apr 19, 2024 0.8536 0.8895 0.8382 0.8893 122,978 +0.01(+1.06%)
Apr 18, 2024 0.8500 0.8968 0.8305 0.8800 61,473 +0.00(+0.26%)
Apr 17, 2024 0.8317 0.8777 0.8300 0.8777 68,533 +0.02(+2.78%)
Apr 16, 2024 0.8590 0.8590 0.8311 0.8540 67,888 +0.02(+2.89%)
Apr 15, 2024 0.9000 0.9300 0.8300 0.8300 214,092 -0.07(-7.79%)
Apr 12, 2024 0.9900 1.000 0.9000 0.9001 298,783 -0.10(-9.73%)
Apr 11, 2024 0.9759 1.020 0.9618 0.9971 109,881 +0.01(+0.72%)
Apr 10, 2024 1.020 1.030 0.9288 0.9900 364,929 -0.01(-1.00%)
Apr 09, 2024 0.9800 1.030 0.9600 1.000 269,211 -0.01(-0.99%)
Apr 08, 2024 0.9098 1.020 0.8935 1.010 425,431 +0.09(+10.07%)
Apr 05, 2024 0.8924 0.9200 0.8910 0.9176 135,692 -0.00(-0.26%)
Apr 04, 2024 0.8200 0.9636 0.8130 0.9200 531,423 +0.09(+10.83%)
Apr 03, 2024 0.8000 0.8330 0.8000 0.8301 165,194 +0.02(+2.23%)
Apr 02, 2024 0.8500 0.8500 0.7920 0.8120 228,281 +0.02(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.